Cotação atual, histórico e gráfico do papel: REVE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações REVE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,55%	0,38	69,89	69,15	68,69	69,89	12K	5
18/11/2024	1,03%	0,71	69,51	68,56	67,74	69,80	77K	27
14/11/2024	-3,23%	-2,30	68,80	71,10	68,80	71,10	34K	7
13/11/2024	0,82%	0,58	71,10	70,52	70,52	71,58	42K	10
12/11/2024	0,60%	0,42	70,52	71,15	70,50	71,15	17K	6
11/11/2024	-0,17%	-0,12	70,10	70,10	70,10	70,10	1K	2
08/11/2024	2,77%	1,89	70,22	69,72	69,72	70,65	9K	12

07/11/2024	0,44%	0,30	68,33	68,02	68,02	69,48	46K	9
06/11/2024	2,92%	1,93	68,03	67,81	66,84	68,03	672	6
05/11/2024	0,69%	0,45	66,10	65,90	65,03	66,10	2K	3
04/11/2024	0,05%	0,03	65,65	66,72	65,65	66,73	9K	6
01/11/2024	-0,12%	-0,08	65,62	66,95	65,62	66,95	1K	5
31/10/2024	-0,90%	-0,60	65,70	65,85	65,70	65,85	131	2
30/10/2024	-1,07%	-0,72	66,30	68,19	66,30	68,19	2K	4
29/10/2024	0,95%	0,63	67,02	66,45	66,45	67,74	17K	7
28/10/2024	1,89%	1,23	66,39	66,43	66,39	66,43	4K	2
25/10/2024	2,78%	1,76	65,16	64,71	64,09	65,96	75K	33
24/10/2024	-0,94%	-0,60	63,40	64,91	63,40	65,31	15K	9
23/10/2024	-0,31%	-0,20	64,00	64,49	63,77	64,49	24K	5
22/10/2024	-0,50%	-0,32	64,20	65,28	64,20	65,28	52K	5
21/10/2024	-1,35%	-0,88	64,52	66,29	64,45	66,29	80K	7
18/10/2024	1,40%	0,90	65,40	65,00	63,90	65,40	54K	6
16/10/2024	0,31%	0,20	64,50	65,00	64,50	65,00	5K	3
15/10/2024	1,13%	0,72	64,30	64,70	64,30	64,70	4K	4
14/10/2024	-0,55%	-0,35	63,58	63,81	63,50	63,93	25K	11
11/10/2024	0,53%	0,34	63,93	64,34	63,93	64,34	9K	3
10/10/2024	-1,07%	-0,69	63,59	63,56	63,56	63,82	12K	6
09/10/2024	1,23%	0,78	64,28	64,50	63,53	64,50	9K	6
08/10/2024	0,97%	0,61	63,50	63,21	63,21	63,50	5K	2
04/10/2024	1,40%	0,87	62,89	63,06	62,74	63,06	943	3
03/10/2024	-0,58%	-0,36	62,02	62,38	62,02	62,38	248	2
02/10/2024	-1,86%	-1,18	62,38	63,20	62,18	63,20	7K	10
30/09/2024	0,47%	0,30	63,56	63,50	63,50	64,00	65K	8
27/09/2024	0,67%	0,42	63,26	63,41	63,17	63,45	4K	4
26/09/2024	-0,41%	-0,26	62,84	63,20	62,80	63,20	14K	4
25/09/2024	0,48%	0,30	63,10	63,10	63,10	63,10	2K	1
24/09/2024	0,00%	0,00	62,80	63,06	62,80	63,09	252	3
23/09/2024	0,05%	0,03	62,80	65,00	62,80	65,00	191	3
20/09/2024	2,85%	1,74	62,77	61,47	61,47	62,77	34K	12
18/09/2024	-0,54%	-0,33	61,03	61,14	61,03	61,36	3K	3
17/09/2024	-0,08%	-0,05	61,36	62,05	61,36	62,05	5K	4
16/09/2024	0,02%	0,01	61,41	61,40	61,40	61,41	12K	4
13/09/2024	-0,28%	-0,17	61,40	62,17	61,40	62,17	15K	7
12/09/2024	-0,90%	-0,56	61,57	61,82	61,57	61,82	47K	2
11/09/2024	1,82%	1,11	62,13	60,61	60,60	62,13	27K	8
10/09/2024	1,60%	0,96	61,02	60,23	59,52	61,16	22K	7
09/09/2024	0,40%	0,24	60,06	60,06	60,06	60,06	5K	1
06/09/2024	-1,71%	-1,04	59,82	61,40	59,82	61,40	11K	5
05/09/2024	-1,62%	-1,00	60,86	61,06	60,40	61,38	13K	8
04/09/2024	0,50%	0,31	61,86	61,50	61,50	61,86	20K	10
03/09/2024	-5,84%	-3,82	61,55	63,05	61,40	63,05	33K	13
02/09/2024	3,94%	2,48	65,37	64,90	64,90	65,37	260	4
30/08/2024	1,53%	0,95	62,89	62,55	61,71	63,05	19K	9
29/08/2024	2,01%	1,22	61,94	61,59	61,59	62,61	21K	9
28/08/2024	-0,02%	-0,01	60,72	60,76	60,65	60,76	4K	5
27/08/2024	-0,23%	-0,14	60,73	61,20	60,36	61,20	24K	8
26/08/2024	-0,25%	-0,15	60,87	60,35	60,35	61,44	850	6
23/08/2024	0,49%	0,30	61,02	60,11	60,10	61,07	2K	7
22/08/2024	1,50%	0,90	60,72	59,41	59,41	60,95	3K	6
21/08/2024	0,84%	0,50	59,82	58,81	58,81	59,82	710	6
20/08/2024	0,85%	0,50	59,32	59,35	59,00	59,35	15K	5
19/08/2024	0,31%	0,18	58,82	58,42	58,42	58,82	2K	4
16/08/2024	-0,63%	-0,37	58,64	58,25	58,16	58,66	10K	9
15/08/2024	2,38%	1,37	59,01	58,31	58,31	59,09	42K	11
14/08/2024	1,12%	0,64	57,64	57,02	56,51	57,64	47K	11
13/08/2024	0,37%	0,21	57,00	56,79	55,10	57,41	143K	90
12/08/2024	-1,08%	-0,62	56,79	57,41	56,60	57,41	463K	13
09/08/2024	-1,34%	-0,78	57,41	57,01	56,63	57,42	514	8
08/08/2024	1,45%	0,83	58,19	57,36	57,36	58,38	697	5
07/08/2024	-2,13%	-1,25	57,36	58,48	57,36	58,67	17K	7
06/08/2024	-0,32%	-0,19	58,61	58,71	57,50	58,99	9K	6
05/08/2024	-2,55%	-1,54	58,80	59,53	58,01	59,53	9K	10
02/08/2024	-3,49%	-2,18	60,34	61,21	60,23	63,18	836K	11
01/08/2024	-0,73%	-0,46	62,52	62,60	61,69	62,63	11K	7
31/07/2024	2,79%	1,71	62,98	61,28	61,20	63,07	374	5
30/07/2024	-0,33%	-0,20	61,27	62,47	61,27	62,47	133K	6
29/07/2024	-1,01%	-0,63	61,47	62,25	61,47	62,28	127K	5
26/07/2024	1,69%	1,03	62,10	62,29	60,56	62,41	12K	8
25/07/2024	-0,89%	-0,55	61,07	61,63	60,84	61,63	2K	3
24/07/2024	-2,35%	-1,48	61,62	63,10	61,62	63,10	29K	13
23/07/2024	0,13%	0,08	63,10	63,26	62,97	63,29	84K	9
22/07/2024	0,95%	0,59	63,02	62,43	62,10	63,02	49K	5
19/07/2024	0,35%	0,22	62,43	62,17	62,16	62,43	270K	4
18/07/2024	0,99%	0,61	62,21	63,41	62,21	63,41	942K	12
17/07/2024	-1,64%	-1,03	61,60	62,64	61,60	63,09	9K	7
16/07/2024	1,31%	0,81	62,63	62,25	62,25	62,63	16K	4
15/07/2024	-0,02%	-0,01	61,82	62,96	61,82	62,96	3K	5
12/07/2024	3,55%	2,12	61,83	60,30	60,30	62,23	4K	7
11/07/2024	-1,11%	-0,67	59,71	60,98	59,71	61,65	29K	9
10/07/2024	0,97%	0,58	60,38	59,64	59,64	60,40	7K	4
09/07/2024	-0,86%	-0,52	59,80	59,99	59,80	59,99	9K	4
08/07/2024	0,95%	0,57	60,32	60,32	60,32	60,32	4K	1
05/07/2024	0,34%	0,20	59,75	60,32	59,74	60,32	23K	3
04/07/2024	-2,43%	-1,48	59,55	59,55	59,55	59,55	238	1
03/07/2024	-0,55%	-0,34	61,03	61,09	60,30	62,23	43K	5
02/07/2024	1,61%	0,97	61,37	60,45	60,45	61,63	15K	13
01/07/2024	1,21%	0,72	60,40	60,29	59,86	60,42	31K	10
28/06/2024	1,48%	0,87	59,68	60,20	59,67	60,20	4K	6
27/06/2024	0,17%	0,10	58,81	58,71	58,71	59,03	8K	5
26/06/2024	1,14%	0,66	58,71	58,09	58,09	58,71	14K	7
25/06/2024	0,38%	0,22	58,05	57,88	57,40	58,05	15K	6
24/06/2024	-0,96%	-0,56	57,83	58,30	57,83	58,33	353K	15
21/06/2024	1,42%	0,82	58,39	58,67	58,12	58,67	3K	5
20/06/2024	-0,23%	-0,13	57,57	58,03	57,57	58,20	5K	4
18/06/2024	-1,35%	-0,79	57,70	58,23	57,70	58,40	464	4
17/06/2024	2,90%	1,65	58,49	58,06	58,02	58,49	1K	3
14/06/2024	-2,55%	-1,49	56,84	57,36	56,84	57,40	11K	5
13/06/2024	-0,58%	-0,34	58,33	58,67	58,33	58,67	702	2
12/06/2024	1,51%	0,87	58,67	58,95	58,67	58,95	11K	3
11/06/2024	0,16%	0,09	57,80	57,73	56,90	57,80	5K	3
10/06/2024	1,42%	0,81	57,71	57,60	57,49	57,84	14K	10
07/06/2024	1,37%	0,77	56,90	56,13	56,13	57,50	5K	7
06/06/2024	-1,92%	-1,10	56,13	56,71	56,13	56,71	4K	5
05/06/2024	1,40%	0,79	57,23	56,94	56,94	57,23	13K	3
04/06/2024	1,38%	0,77	56,44	56,70	55,97	56,70	6K	3
03/06/2024	-1,43%	-0,81	55,67	57,28	55,67	57,29	26K	8
31/05/2024	0,00%	0,00	56,48	56,26	55,40	56,48	12K	4
27/05/2024	0,02%	0,01	56,48	56,48	56,48	56,48	621	2
24/05/2024	1,36%	0,76	56,47	56,45	56,45	56,47	3K	2
23/05/2024	0,13%	0,07	55,71	56,18	55,71	56,18	2K	4
22/05/2024	-0,02%	-0,01	55,64	56,27	55,64	56,43	43K	5
21/05/2024	0,71%	0,39	55,65	55,11	55,06	55,65	3K	4
20/05/2024	-0,04%	-0,02	55,26	55,35	55,26	55,35	221	3
17/05/2024	0,45%	0,25	55,28	55,38	55,28	55,38	221	4
16/05/2024	-1,43%	-0,80	55,03	55,83	55,03	55,83	38K	5
15/05/2024	0,65%	0,36	55,83	56,01	55,77	56,01	19K	6
14/05/2024	0,60%	0,33	55,47	55,47	54,40	55,47	12K	4
10/05/2024	0,25%	0,14	55,14	55,69	55,00	55,69	10K	4
09/05/2024	2,80%	1,50	55,00	54,98	54,98	55,39	8K	8
08/05/2024	-0,39%	-0,21	53,50	53,82	53,50	53,85	24K	3
07/05/2024	1,74%	0,92	53,71	53,71	53,71	53,71	6K	1
06/05/2024	-0,92%	-0,49	52,79	53,94	52,79	53,94	50K	4
03/05/2024	3,18%	1,64	53,28	53,03	52,58	53,50	10K	9
02/05/2024	-	-	51,64	53,30	51,64	53,30	10K	7

Date,Open,High,Low,Close,Volume
19-Nov-24,69.15,69.89,68.69,69.89,12380
18-Nov-24,68.56,69.80,67.74,69.51,77183
14-Nov-24,71.10,71.10,68.80,68.80,34114
13-Nov-24,70.52,71.58,70.52,71.10,41996
12-Nov-24,71.15,71.15,70.50,70.52,17360
11-Nov-24,70.10,70.10,70.10,70.10,1331
08-Nov-24,69.72,70.65,69.72,70.22,9115
07-Nov-24,68.02,69.48,68.02,68.33,46288
06-Nov-24,67.81,68.03,66.84,68.03,672
05-Nov-24,65.90,66.10,65.03,66.10,2030
04-Nov-24,66.72,66.73,65.65,65.65,8594
01-Nov-24,66.95,66.95,65.62,65.62,1059
31-Oct-24,65.85,65.85,65.70,65.70,131
30-Oct-24,68.19,68.19,66.30,66.30,1879
29-Oct-24,66.45,67.74,66.45,67.02,16853
28-Oct-24,66.43,66.43,66.39,66.39,3851
25-Oct-24,64.71,65.96,64.09,65.16,74553
24-Oct-24,64.91,65.31,63.40,63.40,14921
23-Oct-24,64.49,64.49,63.77,64.00,23847
22-Oct-24,65.28,65.28,64.20,64.20,51659
21-Oct-24,66.29,66.29,64.45,64.52,79897
18-Oct-24,65.00,65.40,63.90,65.40,54386
16-Oct-24,65.00,65.00,64.50,64.50,5051
15-Oct-24,64.70,64.70,64.30,64.30,3618
14-Oct-24,63.81,63.93,63.50,63.58,25461
11-Oct-24,64.34,64.34,63.93,63.93,8971
10-Oct-24,63.56,63.82,63.56,63.59,12291
09-Oct-24,64.50,64.50,63.53,64.28,8982
08-Oct-24,63.21,63.50,63.21,63.50,5068
04-Oct-24,63.06,63.06,62.74,62.89,943
03-Oct-24,62.38,62.38,62.02,62.02,248
02-Oct-24,63.20,63.20,62.18,62.38,6752
30-Sep-24,63.50,64.00,63.50,63.56,64623
27-Sep-24,63.41,63.45,63.17,63.26,4302
26-Sep-24,63.20,63.20,62.80,62.84,13592
25-Sep-24,63.10,63.10,63.10,63.10,1766
24-Sep-24,63.06,63.09,62.80,62.80,252
23-Sep-24,65.00,65.00,62.80,62.80,191
20-Sep-24,61.47,62.77,61.47,62.77,33842
18-Sep-24,61.14,61.36,61.03,61.03,3365
17-Sep-24,62.05,62.05,61.36,61.36,4950
16-Sep-24,61.40,61.41,61.40,61.41,12403
13-Sep-24,62.17,62.17,61.40,61.40,15206
12-Sep-24,61.82,61.82,61.57,61.57,46518
11-Sep-24,60.61,62.13,60.60,62.13,26870
10-Sep-24,60.23,61.16,59.52,61.02,22231
09-Sep-24,60.06,60.06,60.06,60.06,4744
06-Sep-24,61.40,61.40,59.82,59.82,10601
05-Sep-24,61.06,61.38,60.40,60.86,13449
04-Sep-24,61.50,61.86,61.50,61.86,20427
03-Sep-24,63.05,63.05,61.40,61.55,32972
02-Sep-24,64.90,65.37,64.90,65.37,260
30-Aug-24,62.55,63.05,61.71,62.89,18804
29-Aug-24,61.59,62.61,61.59,61.94,21161
28-Aug-24,60.76,60.76,60.65,60.72,4494
27-Aug-24,61.20,61.20,60.36,60.73,24261
26-Aug-24,60.35,61.44,60.35,60.87,850
23-Aug-24,60.11,61.07,60.10,61.02,1576
22-Aug-24,59.41,60.95,59.41,60.72,3280
21-Aug-24,58.81,59.82,58.81,59.82,710
20-Aug-24,59.35,59.35,59.00,59.32,14843
19-Aug-24,58.42,58.82,58.42,58.82,1763
16-Aug-24,58.25,58.66,58.16,58.64,10394
15-Aug-24,58.31,59.09,58.31,59.01,42298
14-Aug-24,57.02,57.64,56.51,57.64,46553
13-Aug-24,56.79,57.41,55.10,57.00,142884
12-Aug-24,57.41,57.41,56.60,56.79,463336
09-Aug-24,57.01,57.42,56.63,57.41,514
08-Aug-24,57.36,58.38,57.36,58.19,697
07-Aug-24,58.48,58.67,57.36,57.36,17365
06-Aug-24,58.71,58.99,57.50,58.61,9025
05-Aug-24,59.53,59.53,58.01,58.80,9088
02-Aug-24,61.21,63.18,60.23,60.34,835665
01-Aug-24,62.60,62.63,61.69,62.52,11162
31-Jul-24,61.28,63.07,61.20,62.98,374
30-Jul-24,62.47,62.47,61.27,61.27,132805
29-Jul-24,62.25,62.28,61.47,61.47,126840
26-Jul-24,62.29,62.41,60.56,62.10,12055
25-Jul-24,61.63,61.63,60.84,61.07,1649
24-Jul-24,63.10,63.10,61.62,61.62,28958
23-Jul-24,63.26,63.29,62.97,63.10,83850
22-Jul-24,62.43,63.02,62.10,63.02,49496
19-Jul-24,62.17,62.43,62.16,62.43,270132
18-Jul-24,63.41,63.41,62.21,62.21,941574
17-Jul-24,62.64,63.09,61.60,61.60,9259
16-Jul-24,62.25,62.63,62.25,62.63,15637
15-Jul-24,62.96,62.96,61.82,61.82,2796
12-Jul-24,60.30,62.23,60.30,61.83,3646
11-Jul-24,60.98,61.65,59.71,59.71,29325
10-Jul-24,59.64,60.40,59.64,60.38,6635
09-Jul-24,59.99,59.99,59.80,59.80,8852
08-Jul-24,60.32,60.32,60.32,60.32,4463
05-Jul-24,60.32,60.32,59.74,59.75,23293
04-Jul-24,59.55,59.55,59.55,59.55,238
03-Jul-24,61.09,62.23,60.30,61.03,43440
02-Jul-24,60.45,61.63,60.45,61.37,15458
01-Jul-24,60.29,60.42,59.86,60.40,31483
28-Jun-24,60.20,60.20,59.67,59.68,3724
27-Jun-24,58.71,59.03,58.71,58.81,7778
26-Jun-24,58.09,58.71,58.09,58.71,14115
25-Jun-24,57.88,58.05,57.40,58.05,14502
24-Jun-24,58.30,58.33,57.83,57.83,353394
21-Jun-24,58.67,58.67,58.12,58.39,3152
20-Jun-24,58.03,58.20,57.57,57.57,5267
18-Jun-24,58.23,58.40,57.70,57.70,464
17-Jun-24,58.06,58.49,58.02,58.49,1048
14-Jun-24,57.36,57.40,56.84,56.84,11204
13-Jun-24,58.67,58.67,58.33,58.33,702
12-Jun-24,58.95,58.95,58.67,58.67,11037
11-Jun-24,57.73,57.80,56.90,57.80,4969
10-Jun-24,57.60,57.84,57.49,57.71,13957
07-Jun-24,56.13,57.50,56.13,56.90,5075
06-Jun-24,56.71,56.71,56.13,56.13,3951
05-Jun-24,56.94,57.23,56.94,57.23,13274
04-Jun-24,56.70,56.70,55.97,56.44,6038
03-Jun-24,57.28,57.29,55.67,55.67,25798
31-May-24,56.26,56.48,55.40,56.48,11854
27-May-24,56.48,56.48,56.48,56.48,621
24-May-24,56.45,56.47,56.45,56.47,2823
23-May-24,56.18,56.18,55.71,55.71,1786
22-May-24,56.27,56.43,55.64,55.64,43246
21-May-24,55.11,55.65,55.06,55.65,3432
20-May-24,55.35,55.35,55.26,55.26,221
17-May-24,55.38,55.38,55.28,55.28,221
16-May-24,55.83,55.83,55.03,55.03,38457
15-May-24,56.01,56.01,55.77,55.83,18562
14-May-24,55.47,55.47,54.40,55.47,12395
10-May-24,55.69,55.69,55.00,55.14,9949
09-May-24,54.98,55.39,54.98,55.00,7765
08-May-24,53.82,53.85,53.50,53.50,23828
07-May-24,53.71,53.71,53.71,53.71,6284
06-May-24,53.94,53.94,52.79,52.79,50089
03-May-24,53.03,53.50,52.58,53.28,10434
02-May-24,53.30,53.30,51.64,51.64,9952

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: REVE11